KissMeData/303360/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	210100	33945930	2950	2950	2950	2950	507
3	20240226	210000	33945930	2950	2950	2950	2950	0
4	20240226	205900	33945930	2950	2950	2950	2950	0
5	20240226	205800	33945930	2950	2950	2950	2950	0
6	20240226	205700	33945930	2950	2950	2950	2950	0
7	20240226	205600	33945930	2950	2950	2950	2950	0
8	20240226	205500	33945930	2950	2950	2950	2950	0
9	20240226	205400	33945930	2950	2950	2950	2950	0
10	20240226	205300	33945930	2950	2950	2950	2950	0
11	20240226	205200	33945930	2950	2950	2950	2950	0
12	20240226	205100	33945930	2950	2950	2950	2950	0
13	20240226	205000	33945930	2950	2950	2950	2950	0
14	20240226	204900	33945930	2950	2950	2950	2950	0
15	20240226	204800	33945930	2950	2950	2950	2950	0
16	20240226	204700	33945930	2950	2950	2950	2950	0
17	20240226	204600	33945930	2950	2950	2950	2950	0
18	20240226	204500	33945930	2950	2950	2950	2950	0
19	20240226	204400	33945930	2950	2950	2950	2950	0
20	20240226	204300	33945930	2950	2950	2950	2950	0
21	20240226	204200	33945930	2950	2950	2950	2950	0
22	20240226	204100	33945930	2950	2950	2950	2950	0
23	20240226	204000	33945930	2950	2950	2950	2950	0
24	20240226	203900	33945930	2950	2950	2950	2950	0
25	20240226	203800	33945930	2950	2950	2950	2950	0
26	20240226	203700	33945930	2950	2950	2950	2950	0
27	20240226	203600	33945930	2950	2950	2950	2950	0
28	20240226	203500	33945930	2950	2950	2950	2950	0
29	20240226	203400	33945930	2950	2950	2950	2950	0
30	20240226	203300	33945930	2950	2950	2950	2950	0
31	20240226	203200	33945930	2950	2950	2950	2950	0
32	20240226	203100	33945930	2950	2950	2950	2950	507
33	20240226	203000	33945930	2950	2950	2950	2950	0
34	20240226	202900	33945930	2950	2950	2950	2950	0
35	20240226	202800	33945930	2950	2950	2950	2950	0
36	20240226	202700	33945930	2950	2950	2950	2950	0
37	20240226	202600	33945930	2950	2950	2950	2950	0
38	20240226	202500	33945930	2950	2950	2950	2950	0
39	20240226	202400	33945930	2950	2950	2950	2950	0
40	20240226	202300	33945930	2950	2950	2950	2950	0
41	20240226	202200	33945930	2950	2950	2950	2950	0
42	20240226	202100	33945930	2950	2950	2950	2950	0
43	20240226	202000	33945930	2950	2950	2950	2950	0
44	20240226	201900	33945930	2950	2950	2950	2950	0
45	20240226	201800	33945930	2950	2950	2950	2950	0
46	20240226	201700	33945930	2950	2950	2950	2950	0
47	20240226	201600	33945930	2950	2950	2950	2950	0
48	20240226	201500	33945930	2950	2950	2950	2950	0
49	20240226	201400	33945930	2950	2950	2950	2950	0
50	20240226	201300	33945930	2950	2950	2950	2950	0
51	20240226	201200	33945930	2950	2950	2950	2950	0
52	20240226	201100	33945930	2950	2950	2950	2950	0
53	20240226	201000	33945930	2950	2950	2950	2950	0
54	20240226	200900	33945930	2950	2950	2950	2950	0
55	20240226	200800	33945930	2950	2950	2950	2950	0
56	20240226	200700	33945930	2950	2950	2950	2950	0
57	20240226	200600	33945930	2950	2950	2950	2950	0
58	20240226	200500	33945930	2950	2950	2950	2950	0
59	20240226	200400	33945930	2950	2950	2950	2950	0
60	20240226	200300	33945930	2950	2950	2950	2950	0
61	20240226	200200	33945930	2950	2950	2950	2950	0
62	20240226	200100	33945930	2950	2950	2950	2950	507
63	20240226	200000	33945930	2950	2950	2950	2950	0
64	20240226	195900	33945930	2950	2950	2950	2950	0
65	20240226	195800	33945930	2950	2950	2950	2950	0
66	20240226	195700	33945930	2950	2950	2950	2950	0
67	20240226	195600	33945930	2950	2950	2950	2950	0
68	20240226	195500	33945930	2950	2950	2950	2950	0
69	20240226	195400	33945930	2950	2950	2950	2950	0
70	20240226	195300	33945930	2950	2950	2950	2950	0
71	20240226	195200	33945930	2950	2950	2950	2950	0
72	20240226	195100	33945930	2950	2950	2950	2950	0
73	20240226	195000	33945930	2950	2950	2950	2950	0
74	20240226	194900	33945930	2950	2950	2950	2950	0
75	20240226	194800	33945930	2950	2950	2950	2950	0
76	20240226	194700	33945930	2950	2950	2950	2950	0
77	20240226	194600	33945930	2950	2950	2950	2950	0
78	20240226	194500	33945930	2950	2950	2950	2950	0
79	20240226	194400	33945930	2950	2950	2950	2950	0
80	20240226	194300	33945930	2950	2950	2950	2950	0
81	20240226	194200	33945930	2950	2950	2950	2950	0
82	20240226	194100	33945930	2950	2950	2950	2950	0
83	20240226	194000	33945930	2950	2950	2950	2950	0
84	20240226	193900	33945930	2950	2950	2950	2950	0
85	20240226	193800	33945930	2950	2950	2950	2950	0
86	20240226	193700	33945930	2950	2950	2950	2950	0
87	20240226	193600	33945930	2950	2950	2950	2950	0
88	20240226	193500	33945930	2950	2950	2950	2950	0
89	20240226	193400	33945930	2950	2950	2950	2950	0
90	20240226	193300	33945930	2950	2950	2950	2950	0
91	20240226	193200	33945930	2950	2950	2950	2950	0
92	20240226	193100	33945930	2950	2950	2950	2950	507
93	20240226	193000	33945930	2950	2950	2950	2950	0
94	20240226	192900	33945930	2950	2950	2950	2950	0
95	20240226	192800	33945930	2950	2950	2950	2950	0
96	20240226	192700	33945930	2950	2950	2950	2950	0
97	20240226	192600	33945930	2950	2950	2950	2950	0
98	20240226	192500	33945930	2950	2950	2950	2950	0
99	20240226	192400	33945930	2950	2950	2950	2950	0
100	20240226	192300	33945930	2950	2950	2950	2950	0
101	20240226	192200	33945930	2950	2950	2950	2950	0
102	20240226	192100	33945930	2950	2950	2950	2950	0
103	20240226	192000	33945930	2950	2950	2950	2950	0
104	20240226	191900	33945930	2950	2950	2950	2950	0
105	20240226	191800	33945930	2950	2950	2950	2950	0
106	20240226	191700	33945930	2950	2950	2950	2950	0
107	20240226	191600	33945930	2950	2950	2950	2950	0
108	20240226	191500	33945930	2950	2950	2950	2950	0
109	20240226	191400	33945930	2950	2950	2950	2950	0
110	20240226	191300	33945930	2950	2950	2950	2950	0
111	20240226	191200	33945930	2950	2950	2950	2950	0
112	20240226	191100	33945930	2950	2950	2950	2950	0
113	20240226	191000	33945930	2950	2950	2950	2950	0
114	20240226	190900	33945930	2950	2950	2950	2950	0
115	20240226	190800	33945930	2950	2950	2950	2950	0
116	20240226	190700	33945930	2950	2950	2950	2950	0
117	20240226	190600	33945930	2950	2950	2950	2950	0
118	20240226	190500	33945930	2950	2950	2950	2950	0
119	20240226	190400	33945930	2950	2950	2950	2950	0
120	20240226	190300	33945930	2950	2950	2950	2950	0
121	20240226	190200	33945930	2950	2950	2950	2950	0
122	20240226	190100	33945930	2950	2950	2950	2950	507
123	20240226	190000	33945930	2950	2950	2950	2950	0
124	20240226	185900	33945930	2950	2950	2950	2950	0
125	20240226	185800	33945930	2950	2950	2950	2950	0
126	20240226	185700	33945930	2950	2950	2950	2950	0
127	20240226	185600	33945930	2950	2950	2950	2950	0
128	20240226	185500	33945930	2950	2950	2950	2950	0
129	20240226	185400	33945930	2950	2950	2950	2950	0
130	20240226	185300	33945930	2950	2950	2950	2950	0
131	20240226	185200	33945930	2950	2950	2950	2950	0
132	20240226	185100	33945930	2950	2950	2950	2950	0
133	20240226	185000	33945930	2950	2950	2950	2950	0
134	20240226	184900	33945930	2950	2950	2950	2950	0
135	20240226	184800	33945930	2950	2950	2950	2950	0
136	20240226	184700	33945930	2950	2950	2950	2950	0
137	20240226	184600	33945930	2950	2950	2950	2950	0
138	20240226	184500	33945930	2950	2950	2950	2950	0
139	20240226	184400	33945930	2950	2950	2950	2950	0
140	20240226	184300	33945930	2950	2950	2950	2950	0
141	20240226	184200	33945930	2950	2950	2950	2950	0
142	20240226	184100	33945930	2950	2950	2950	2950	0
143	20240226	184000	33945930	2950	2950	2950	2950	0
144	20240226	183900	33945930	2950	2950	2950	2950	0
145	20240226	183800	33945930	2950	2950	2950	2950	0
146	20240226	183700	33945930	2950	2950	2950	2950	0
147	20240226	183600	33945930	2950	2950	2950	2950	0
148	20240226	183500	33945930	2950	2950	2950	2950	0
149	20240226	183400	33945930	2950	2950	2950	2950	0
150	20240226	183300	33945930	2950	2950	2950	2950	0
151	20240226	183200	33945930	2950	2950	2950	2950	0
152	20240226	183100	33945930	2950	2950	2950	2950	507
153	20240226	183000	33945930	2950	2950	2950	2950	0
154	20240226	182900	33945930	2950	2950	2950	2950	0
155	20240226	182800	33945930	2950	2950	2950	2950	0
156	20240226	182700	33945930	2950	2950	2950	2950	0
157	20240226	182600	33945930	2950	2950	2950	2950	0
158	20240226	182500	33945930	2950	2950	2950	2950	0
159	20240226	182400	33945930	2950	2950	2950	2950	0
160	20240226	182300	33945930	2950	2950	2950	2950	0
161	20240226	182200	33945930	2950	2950	2950	2950	0
162	20240226	182100	33945930	2950	2950	2950	2950	0
163	20240226	182000	33945930	2950	2950	2950	2950	0
164	20240226	181900	33945930	2950	2950	2950	2950	0
165	20240226	181800	33945930	2950	2950	2950	2950	0
166	20240226	181700	33945930	2950	2950	2950	2950	0
167	20240226	181600	33945930	2950	2950	2950	2950	0
168	20240226	181500	33945930	2950	2950	2950	2950	0
169	20240226	181400	33945930	2950	2950	2950	2950	0
170	20240226	181300	33945930	2950	2950	2950	2950	0
171	20240226	181200	33945930	2950	2950	2950	2950	0
172	20240226	181100	33945930	2950	2950	2950	2950	0
173	20240226	181000	33945930	2950	2950	2950	2950	0
174	20240226	180900	33945930	2950	2950	2950	2950	0
175	20240226	180800	33945930	2950	2950	2950	2950	0
176	20240226	180700	33945930	2950	2950	2950	2950	0
177	20240226	180600	33945930	2950	2950	2950	2950	0
178	20240226	180500	33945930	2950	2950	2950	2950	0
179	20240226	180400	33945930	2950	2950	2950	2950	0
180	20240226	180300	33945930	2950	2950	2950	2950	0
181	20240226	180200	33945930	2950	2950	2950	2950	0
182	20240226	180100	33945930	2950	2950	2950	2950	507
183	20240226	180000	33945930	2950	2950	2950	2950	0
184	20240226	175900	33945930	2950	2950	2950	2950	0
185	20240226	175800	33945930	2950	2950	2950	2950	0
186	20240226	175700	33945930	2950	2950	2950	2950	0
187	20240226	175600	33945930	2950	2950	2950	2950	0
188	20240226	175500	33945930	2950	2950	2950	2950	0
189	20240226	175400	33945930	2950	2950	2950	2950	0
190	20240226	175300	33945930	2950	2950	2950	2950	0
191	20240226	175200	33945930	2950	2950	2950	2950	0
192	20240226	175100	33945930	2950	2950	2950	2950	0
193	20240226	175000	33945930	2950	2950	2950	2950	0
194	20240226	174900	33945930	2950	2950	2950	2950	0
195	20240226	174800	33945930	2950	2950	2950	2950	0
196	20240226	174700	33945930	2950	2950	2950	2950	0
197	20240226	174600	33945930	2950	2950	2950	2950	0
198	20240226	174500	33945930	2950	2950	2950	2950	0
199	20240226	174400	33945930	2950	2950	2950	2950	0
200	20240226	174300	33945930	2950	2950	2950	2950	0
201	20240226	174200	33945930	2950	2950	2950	2950	0
202	20240226	174100	33945930	2950	2950	2950	2950	0
203	20240226	174000	33945930	2950	2950	2950	2950	0
204	20240226	173900	33945930	2950	2950	2950	2950	0
205	20240226	173800	33945930	2950	2950	2950	2950	0
206	20240226	173700	33945930	2950	2950	2950	2950	0
207	20240226	173600	33945930	2950	2950	2950	2950	0
208	20240226	173500	33945930	2950	2950	2950	2950	0
209	20240226	173400	33945930	2950	2950	2950	2950	0
210	20240226	173300	33945930	2950	2950	2950	2950	0
211	20240226	173200	33945930	2950	2950	2950	2950	0
212	20240226	173100	33945930	2950	2950	2950	2950	507
213	20240226	173000	33945930	2950	2950	2950	2950	0
214	20240226	172900	33945930	2950	2950	2950	2950	0
215	20240226	172800	33945930	2950	2950	2950	2950	0
216	20240226	172700	33945930	2950	2950	2950	2950	0
217	20240226	172600	33945930	2950	2950	2950	2950	0
218	20240226	172500	33945930	2950	2950	2950	2950	0
219	20240226	172400	33945930	2950	2950	2950	2950	0
220	20240226	172300	33945930	2950	2950	2950	2950	0
221	20240226	172200	33945930	2950	2950	2950	2950	0
222	20240226	172100	33945930	2950	2950	2950	2950	0
223	20240226	172000	33945930	2950	2950	2950	2950	0
224	20240226	171900	33945930	2950	2950	2950	2950	0
225	20240226	171800	33945930	2950	2950	2950	2950	0
226	20240226	171700	33945930	2950	2950	2950	2950	0
227	20240226	171600	33945930	2950	2950	2950	2950	0
228	20240226	171500	33945930	2950	2950	2950	2950	0
229	20240226	171400	33945930	2950	2950	2950	2950	0
230	20240226	171300	33945930	2950	2950	2950	2950	0
231	20240226	171200	33945930	2950	2950	2950	2950	0
232	20240226	171100	33945930	2950	2950	2950	2950	0
233	20240226	171000	33945930	2950	2950	2950	2950	0
234	20240226	170900	33945930	2950	2950	2950	2950	0
235	20240226	170800	33945930	2950	2950	2950	2950	0
236	20240226	170700	33945930	2950	2950	2950	2950	0
237	20240226	170600	33945930	2950	2950	2950	2950	0
238	20240226	170500	33945930	2950	2950	2950	2950	0
239	20240226	170400	33945930	2950	2950	2950	2950	0
240	20240226	170300	33945930	2950	2950	2950	2950	0
241	20240226	170200	33945930	2950	2950	2950	2950	0
242	20240226	170100	33945930	2950	2950	2950	2950	507
243	20240226	170000	33945930	2950	2950	2950	2950	0
244	20240226	165900	33945930	2950	2950	2950	2950	0
245	20240226	165800	33945930	2950	2950	2950	2950	0
246	20240226	165700	33945930	2950	2950	2950	2950	0
247	20240226	165600	33945930	2950	2950	2950	2950	0
248	20240226	165500	33945930	2950	2950	2950	2950	0
249	20240226	165400	33945930	2950	2950	2950	2950	0
250	20240226	165300	33945930	2950	2950	2950	2950	0
251	20240226	165200	33945930	2950	2950	2950	2950	0
252	20240226	165100	33945930	2950	2950	2950	2950	0
253	20240226	165000	33945930	2950	2950	2950	2950	0
254	20240226	164900	33945930	2950	2950	2950	2950	0
255	20240226	164800	33945930	2950	2950	2950	2950	0
256	20240226	164700	33945930	2950	2950	2950	2950	0
257	20240226	164600	33945930	2950	2950	2950	2950	0
258	20240226	164500	33945930	2950	2950	2950	2950	0
259	20240226	164400	33945930	2950	2950	2950	2950	0
260	20240226	164300	33945930	2950	2950	2950	2950	0
261	20240226	164200	33945930	2950	2950	2950	2950	0
262	20240226	164100	33945930	2950	2950	2950	2950	0
263	20240226	164000	33945930	2950	2950	2950	2950	0
264	20240226	163900	33945930	2950	2950	2950	2950	0
265	20240226	163800	33945930	2950	2950	2950	2950	0
266	20240226	163700	33945930	2950	2950	2950	2950	0
267	20240226	163600	33945930	2950	2950	2950	2950	0
268	20240226	163500	33945930	2950	2950	2950	2950	0
269	20240226	163400	33945930	2950	2950	2950	2950	0
270	20240226	163300	33945930	2950	2950	2950	2950	0
271	20240226	163200	33945930	2950	2950	2950	2950	0
272	20240226	163100	33945930	2950	2950	2950	2950	507
273	20240226	163000	33945930	2950	2950	2950	2950	0
274	20240226	162900	33945930	2950	2950	2950	2950	0
275	20240226	162800	33945930	2950	2950	2950	2950	0
276	20240226	162700	33945930	2950	2950	2950	2950	0
277	20240226	162600	33945930	2950	2950	2950	2950	0
278	20240226	162500	33945930	2950	2950	2950	2950	0
279	20240226	162400	33945930	2950	2950	2950	2950	0
280	20240226	162300	33945930	2950	2950	2950	2950	0
281	20240226	162200	33945930	2950	2950	2950	2950	0
282	20240226	162100	33945930	2950	2950	2950	2950	0
283	20240226	162000	33945930	2950	2950	2950	2950	0
284	20240226	161900	33945930	2950	2950	2950	2950	0
285	20240226	161800	33945930	2950	2950	2950	2950	0
286	20240226	161700	33945930	2950	2950	2950	2950	0
287	20240226	161600	33945930	2950	2950	2950	2950	0
288	20240226	161500	33945930	2950	2950	2950	2950	0
289	20240226	161400	33945930	2950	2950	2950	2950	0
290	20240226	161300	33945930	2950	2950	2950	2950	0
291	20240226	161200	33945930	2950	2950	2950	2950	0
292	20240226	161100	33945930	2950	2950	2950	2950	0
293	20240226	161000	33945930	2950	2950	2950	2950	0
294	20240226	160900	33945930	2950	2950	2950	2950	0
295	20240226	160800	33945930	2950	2950	2950	2950	0
296	20240226	160700	33945930	2950	2950	2950	2950	0
297	20240226	160600	33945930	2950	2950	2950	2950	0
298	20240226	160500	33945930	2950	2950	2950	2950	0
299	20240226	160400	33945930	2950	2950	2950	2950	0
300	20240226	160300	33945930	2950	2950	2950	2950	0
301	20240226	160200	33945930	2950	2950	2950	2950	0
302	20240226	160100	33945930	2950	2950	2950	2950	507
303	20240226	160000	33945930	2950	2950	2950	2950	0
304	20240226	155900	33945930	2950	2950	2950	2950	0
305	20240226	155800	33945930	2950	2950	2950	2950	0
306	20240226	155700	33945930	2950	2950	2950	2950	0
307	20240226	155600	33945930	2950	2950	2950	2950	0
308	20240226	155500	33945930	2950	2950	2950	2950	0
309	20240226	155400	33945930	2950	2950	2950	2950	0
310	20240226	155300	33945930	2950	2950	2950	2950	0
311	20240226	155200	33945930	2950	2950	2950	2950	0
312	20240226	155100	33945930	2950	2950	2950	2950	0
313	20240226	155000	33945930	2950	2950	2950	2950	0
314	20240226	154900	33945930	2950	2950	2950	2950	0
315	20240226	154800	33945930	2950	2950	2950	2950	0
316	20240226	154700	33945930	2950	2950	2950	2950	0
317	20240226	154600	33945930	2950	2950	2950	2950	0
318	20240226	154500	33945930	2950	2950	2950	2950	0
319	20240226	154400	33945930	2950	2950	2950	2950	0
320	20240226	154300	33945930	2950	2950	2950	2950	0
321	20240226	154200	33945930	2950	2950	2950	2950	0
322	20240226	154100	33945930	2950	2950	2950	2950	0
323	20240226	154000	33945930	2950	2950	2950	2950	0
324	20240226	153900	33945930	2950	2950	2950	2950	0
325	20240226	153800	33945930	2950	2950	2950	2950	0
326	20240226	153700	33945930	2950	2950	2950	2950	0
327	20240226	153600	33945930	2950	2950	2950	2950	0
328	20240226	153500	33945930	2950	2950	2950	2950	0
329	20240226	153400	33945930	2950	2950	2950	2950	0
330	20240226	153300	33945930	2950	2950	2950	2950	0
331	20240226	153200	33945930	2950	2950	2950	2950	0
332	20240226	153100	33945930	2950	2950	2950	2950	507
333	20240226	153000	33945930	2950	2950	2950	2950	507
334	20240226	152900	32450280	2950	2950	2950	2950	0
335	20240226	152800	32450280	2950	2950	2950	2950	0
336	20240226	152700	32450280	2950	2950	2950	2950	0
337	20240226	152600	32450280	2950	2950	2950	2950	0
338	20240226	152500	32450280	2950	2950	2950	2950	0
339	20240226	152400	32450280	2950	2950	2950	2950	0
340	20240226	152300	32450280	2950	2950	2950	2950	0
341	20240226	152200	32450280	2950	2950	2950	2950	0
342	20240226	152100	32450280	2950	2950	2950	2950	0
343	20240226	152000	32450280	2950	2950	2950	2950	0
344	20240226	151900	32450280	2950	2950	2950	2950	0
345	20240226	151800	32450280	2950	2940	2950	2940	9
346	20240226	151700	32423790	2935	2935	2935	2935	144
347	20240226	151600	32001150	2930	2930	2930	2930	203
348	20240226	151500	31406360	2930	2930	2930	2930	0
349	20240226	151400	31406360	2930	2930	2930	2930	0
350	20240226	151300	31406360	2930	2925	2930	2925	288
351	20240226	151200	30563950	2925	2925	2925	2925	0
352	20240226	151100	30563950	2925	2925	2925	2925	1
353	20240226	151000	30561025	2925	2925	2925	2925	2
354	20240226	150900	30555175	2925	2925	2925	2925	10
355	20240226	150800	30525925	2925	2925	2925	2925	6
356	20240226	150700	30508375	2925	2925	2925	2925	0
357	20240226	150600	30508375	2925	2925	2925	2925	1
358	20240226	150500	30505450	2920	2920	2920	2920	0
359	20240226	150400	30505450	2920	2920	2920	2920	0
360	20240226	150300	30505450	2920	2920	2920	2920	500
361	20240226	150200	29045450	2925	2925	2925	2925	0
362	20240226	150100	29045450	2925	2925	2925	2925	0
363	20240226	150000	29045450	2925	2920	2925	2920	172
364	20240226	145900	28542370	2920	2920	2920	2920	0
365	20240226	145800	28542370	2920	2920	2920	2920	0
366	20240226	145700	28542370	2920	2920	2920	2920	222
367	20240226	145600	27894130	2920	2920	2920	2920	115
368	20240226	145500	27558330	2920	2920	2920	2920	345
369	20240226	145400	26550930	2925	2915	2925	2915	401
370	20240226	145300	25381115	2920	2920	2920	2920	322
371	20240226	145200	24440875	2920	2920	2920	2920	337
372	20240226	145100	23456835	2925	2925	2925	2925	0
373	20240226	145000	23456835	2925	2925	2925	2925	0
374	20240226	144900	23456835	2925	2925	2925	2925	4
375	20240226	144800	23445135	2920	2920	2920	2920	0
376	20240226	144700	23445135	2920	2920	2920	2920	0
377	20240226	144600	23445135	2920	2920	2920	2920	0
378	20240226	144500	23445135	2920	2925	2925	2920	337
379	20240226	144400	22461055	2925	2925	2925	2925	0
380	20240226	144300	22461055	2925	2925	2925	2925	0
381	20240226	144200	22461055	2925	2930	2930	2925	4
382	20240226	144100	22449340	2935	2935	2935	2935	253
383	20240226	144000	21706785	2920	2920	2920	2920	0
384	20240226	143900	21706785	2920	2920	2920	2920	0
385	20240226	143800	21706785	2920	2920	2920	2920	4
386	20240226	143700	21695105	2920	2920	2920	2920	0
387	20240226	143600	21695105	2920	2920	2920	2920	0
388	20240226	143500	21695105	2920	2920	2920	2920	0
389	20240226	143400	21695105	2920	2920	2920	2920	4
390	20240226	143300	21683425	2920	2920	2920	2920	0
391	20240226	143200	21683425	2920	2920	2920	2920	0
392	20240226	143100	21683425	2920	2920	2920	2920	4
393	20240226	143000	21671745	2945	2945	2945	2945	0
394	20240226	142900	21671745	2945	2945	2945	2945	0
395	20240226	142800	21671745	2945	2920	2945	2915	507
396	20240226	142700	20192135	2910	2930	2930	2910	1004
397	20240226	142600	17263495	2930	2930	2930	2930	0
398	20240226	142500	17263495	2930	2930	2930	2930	4
399	20240226	142400	17251775	2955	2955	2955	2955	0
400	20240226	142300	17251775	2955	2955	2955	2955	0
401	20240226	142200	17251775	2955	2955	2955	2955	1
402	20240226	142100	17248820	2930	2930	2930	2930	4
403	20240226	142000	17237100	2955	2955	2955	2955	0
404	20240226	141900	17237100	2955	2955	2955	2955	0
405	20240226	141800	17237100	2955	2955	2955	2955	0
406	20240226	141700	17237100	2955	2955	2955	2955	0
407	20240226	141600	17237100	2955	2930	2955	2930	5
408	20240226	141500	17222425	2930	2930	2930	2930	0
409	20240226	141400	17222425	2930	2930	2930	2930	0
410	20240226	141300	17222425	2930	2930	2930	2930	4
411	20240226	141200	17210705	2955	2955	2955	2955	0
412	20240226	141100	17210705	2955	2955	2955	2955	0
413	20240226	141000	17210705	2955	2940	2955	2940	5
414	20240226	140900	17195990	2955	2955	2955	2955	0
415	20240226	140800	17195990	2955	2955	2955	2955	0
416	20240226	140700	17195990	2955	2955	2955	2955	1
417	20240226	140600	17193035	2930	2930	2930	2930	4
418	20240226	140500	17181315	2960	2960	2960	2960	0
419	20240226	140400	17181315	2960	2935	2960	2935	331
420	20240226	140300	16209805	2935	2935	2935	2935	0
421	20240226	140200	16209805	2935	2935	2935	2935	1
422	20240226	140100	16206870	2930	2930	2930	2930	4
423	20240226	140000	16195150	2930	2930	2930	2930	0
424	20240226	135900	16195150	2930	2930	2930	2930	0
425	20240226	135800	16195150	2930	2930	2930	2930	7
426	20240226	135700	16174640	2935	2935	2935	2935	0
427	20240226	135600	16174640	2935	2935	2935	2935	1
428	20240226	135500	16171705	2930	2930	2930	2930	0
429	20240226	135400	16171705	2930	2930	2930	2930	4
430	20240226	135300	16159985	2935	2935	2935	2935	1
431	20240226	135200	16157050	2930	2930	2930	2930	0
432	20240226	135100	16157050	2930	2930	2930	2930	4
433	20240226	135000	16145330	2935	2935	2935	2935	1
434	20240226	134900	16142395	2930	2930	2930	2930	0
435	20240226	134800	16142395	2930	2930	2930	2930	22
436	20240226	134700	16077935	2930	2930	2930	2930	4
437	20240226	134600	16066215	2930	2930	2930	2930	0
438	20240226	134500	16066215	2930	2930	2930	2930	0
439	20240226	134400	16066215	2930	2930	2930	2930	0
440	20240226	134300	16066215	2930	2930	2930	2930	4
441	20240226	134200	16054495	2930	2930	2930	2930	0
442	20240226	134100	16054495	2930	2930	2930	2930	0
443	20240226	134000	16054495	2930	2930	2930	2930	0
444	20240226	133900	16054495	2930	2930	2930	2930	4
445	20240226	133800	16042775	2930	2930	2930	2930	0
446	20240226	133700	16042775	2930	2935	2935	2930	17
447	20240226	133600	15992885	2935	2935	2935	2935	4
448	20240226	133500	15981145	2935	2935	2935	2935	0
449	20240226	133400	15981145	2935	2935	2935	2935	0
450	20240226	133300	15981145	2935	2935	2935	2935	0
451	20240226	133200	15981145	2935	2935	2935	2935	4
452	20240226	133100	15969405	2935	2935	2935	2935	0
453	20240226	133000	15969405	2935	2935	2935	2935	0
454	20240226	132900	15969405	2935	2935	2935	2935	0
455	20240226	132800	15969405	2935	2935	2935	2935	4
456	20240226	132700	15957665	2935	2935	2935	2935	0
457	20240226	132600	15957665	2935	2935	2935	2935	4
458	20240226	132500	15945925	2960	2960	2960	2960	0
459	20240226	132400	15945925	2960	2960	2960	2960	1
460	20240226	132300	15942965	2935	2935	2935	2935	0
461	20240226	132200	15942965	2935	2935	2935	2935	0
462	20240226	132100	15942965	2935	2935	2935	2935	4
463	20240226	132000	15931225	2930	2930	2930	2930	4
464	20240226	131900	15919505	2965	2965	2965	2965	0
465	20240226	131800	15919505	2965	2965	2965	2965	0
466	20240226	131700	15919505	2965	2965	2965	2965	0
467	20240226	131600	15919505	2965	2965	2965	2965	0
468	20240226	131500	15919505	2965	2945	2965	2945	8
469	20240226	131400	15895880	2960	2960	2960	2960	1
470	20240226	131300	15892920	2925	2925	2925	2925	0
471	20240226	131200	15892920	2925	2925	2925	2925	4
472	20240226	131100	15881220	2950	2950	2950	2950	0
473	20240226	131000	15881220	2950	2950	2950	2950	0
474	20240226	130900	15881220	2950	2950	2950	2950	0
475	20240226	130800	15881220	2950	2945	2950	2945	405
476	20240226	130700	14686490	2925	2925	2925	2925	4
477	20240226	130600	14674790	2925	2925	2925	2925	0
478	20240226	130500	14674790	2925	2925	2925	2925	0
479	20240226	130400	14674790	2925	2925	2925	2925	0
480	20240226	130300	14674790	2925	2925	2925	2925	4
481	20240226	130200	14663090	2925	2925	2925	2925	0
482	20240226	130100	14663090	2925	2925	2925	2925	0
483	20240226	130000	14663090	2925	2925	2925	2925	0
484	20240226	125900	14663090	2925	2925	2925	2925	4
485	20240226	125800	14651390	2925	2925	2925	2925	0
486	20240226	125700	14651390	2925	2925	2925	2925	4
487	20240226	125600	14639690	2945	2945	2945	2945	0
488	20240226	125500	14639690	2945	2945	2945	2945	2
489	20240226	125400	14633800	2925	2925	2925	2925	0
490	20240226	125300	14633800	2925	2925	2925	2925	0
491	20240226	125200	14633800	2925	2925	2925	2925	4
492	20240226	125100	14622100	2925	2925	2925	2925	0
493	20240226	125000	14622100	2925	2925	2925	2925	0
494	20240226	124900	14622100	2925	2925	2925	2925	0
495	20240226	124800	14622100	2925	2925	2925	2925	4
496	20240226	124700	14610400	2925	2925	2925	2925	0
497	20240226	124600	14610400	2925	2925	2925	2925	0
498	20240226	124500	14610400	2925	2925	2925	2925	4
499	20240226	124400	14598700	2925	2925	2925	2925	0
500	20240226	124300	14598700	2925	2925	2925	2925	0
501	20240226	124200	14598700	2925	2925	2925	2925	0
502	20240226	124100	14598700	2925	2925	2925	2925	4
503	20240226	124000	14587000	2925	2925	2925	2925	0
504	20240226	123900	14587000	2925	2925	2925	2925	0
505	20240226	123800	14587000	2925	2925	2925	2925	4
506	20240226	123700	14575300	2925	2925	2925	2925	0
507	20240226	123600	14575300	2925	2925	2925	2925	0
508	20240226	123500	14575300	2925	2925	2925	2925	0
509	20240226	123400	14575300	2925	2925	2925	2925	4
510	20240226	123300	14563600	2925	2925	2925	2925	0
511	20240226	123200	14563600	2925	2925	2925	2925	4
512	20240226	123100	14551900	2955	2955	2955	2955	0
513	20240226	123000	14551900	2955	2955	2955	2955	1
514	20240226	122900	14548945	2925	2925	2925	2925	0
515	20240226	122800	14548945	2925	2925	2925	2925	0
516	20240226	122700	14548945	2925	2925	2925	2925	4
517	20240226	122600	14537245	2925	2925	2925	2925	0
518	20240226	122500	14537245	2925	2925	2925	2925	0
519	20240226	122400	14537245	2925	2925	2925	2925	0
520	20240226	122300	14537245	2925	2925	2925	2925	4
521	20240226	122200	14525545	2925	2925	2925	2925	0
522	20240226	122100	14525545	2925	2930	2930	2925	4
523	20240226	122000	14513835	2955	2955	2955	2955	0
524	20240226	121900	14513835	2955	2955	2955	2955	0
525	20240226	121800	14513835	2955	2955	2955	2955	1
526	20240226	121700	14510880	2925	2925	2925	2925	0
527	20240226	121600	14510880	2925	2925	2925	2925	4
528	20240226	121500	14499180	2925	2925	2925	2925	0
529	20240226	121400	14499180	2925	2925	2925	2925	3
530	20240226	121300	14490405	2950	2950	2950	2950	0
531	20240226	121200	14490405	2950	2950	2950	2950	1
532	20240226	121100	14487455	2955	2955	2955	2955	0
533	20240226	121000	14487455	2955	2955	2955	2955	0
534	20240226	120900	14487455	2955	2950	2955	2950	2
535	20240226	120800	14481550	2925	2925	2925	2925	4
536	20240226	120700	14469850	2925	2925	2925	2925	11
537	20240226	120600	14437675	2925	2925	2925	2925	0
538	20240226	120500	14437675	2925	2925	2925	2925	4
539	20240226	120400	14425975	2925	2925	2925	2925	0
540	20240226	120300	14425975	2925	2925	2925	2925	0
541	20240226	120200	14425975	2925	2925	2925	2925	111
542	20240226	120100	14101300	2935	2935	2935	2935	4
543	20240226	120000	14089560	2935	2935	2935	2935	0
544	20240226	115900	14089560	2935	2935	2935	2935	4
545	20240226	115800	14077820	2960	2960	2960	2960	0
546	20240226	115700	14077820	2960	2960	2960	2960	0
547	20240226	115600	14077820	2960	2960	2960	2960	1
548	20240226	115500	14074860	2935	2935	2935	2935	0
549	20240226	115400	14074860	2935	2935	2935	2935	4
550	20240226	115300	14063120	2935	2935	2935	2935	0
551	20240226	115200	14063120	2935	2935	2935	2935	0
552	20240226	115100	14063120	2935	2935	2935	2935	0
553	20240226	115000	14063120	2935	2935	2935	2935	4
554	20240226	114900	14051380	2935	2935	2935	2935	3
555	20240226	114800	14042575	2960	2960	2960	2960	0
556	20240226	114700	14042575	2960	2960	2960	2960	1
557	20240226	114600	14039615	2965	2965	2965	2965	0
558	20240226	114500	14039615	2965	2965	2965	2965	0
559	20240226	114400	14039615	2965	2960	2965	2960	2
560	20240226	114300	14033690	2935	2935	2935	2935	4
561	20240226	114200	14021950	2935	2935	2935	2935	0
562	20240226	114100	14021950	2935	2935	2935	2935	0
563	20240226	114000	14021950	2935	2935	2935	2935	0
564	20240226	113900	14021950	2935	2935	2935	2935	4
565	20240226	113800	14010210	2935	2935	2935	2935	0
566	20240226	113700	14010210	2935	2935	2935	2935	0
567	20240226	113600	14010210	2935	2935	2935	2935	4
568	20240226	113500	13998470	2935	2935	2935	2935	0
569	20240226	113400	13998470	2935	2935	2935	2935	0
570	20240226	113300	13998470	2935	2935	2935	2935	0
571	20240226	113200	13998470	2935	2935	2935	2935	4
572	20240226	113100	13986730	2935	2935	2935	2935	0
573	20240226	113000	13986730	2935	2940	2940	2935	4
574	20240226	112900	13974985	2965	2965	2965	2965	3
575	20240226	112800	13966090	2965	2960	2965	2960	3
576	20240226	112700	13957205	2940	2940	2940	2940	0
577	20240226	112600	13957205	2940	2940	2940	2940	0
578	20240226	112500	13957205	2940	2940	2940	2940	4
579	20240226	112400	13945445	2940	2940	2940	2940	0
580	20240226	112300	13945445	2940	2940	2940	2940	0
581	20240226	112200	13945445	2940	2940	2940	2940	0
582	20240226	112100	13945445	2940	2940	2940	2940	4
583	20240226	112000	13933685	2930	2930	2930	2930	0
584	20240226	111900	13933685	2930	2930	2930	2930	0
585	20240226	111800	13933685	2930	2930	2930	2930	4
586	20240226	111700	13921965	2930	2930	2930	2930	4
587	20240226	111600	13910245	2970	2970	2970	2970	0
588	20240226	111500	13910245	2970	2970	2970	2970	0
589	20240226	111400	13910245	2970	2970	2970	2970	0
590	20240226	111300	13910245	2970	2935	2970	2930	6
591	20240226	111200	13892615	2965	2965	2965	2965	0
592	20240226	111100	13892615	2965	2965	2965	2965	0
593	20240226	111000	13892615	2965	2965	2965	2965	8
594	20240226	110900	13868895	2930	2930	2930	2930	4
595	20240226	110800	13857175	2965	2965	2965	2965	0
596	20240226	110700	13857175	2965	2965	2965	2965	0
597	20240226	110600	13857175	2965	2955	2965	2955	8
598	20240226	110500	13833510	2920	2920	2920	2920	0
599	20240226	110400	13833510	2920	2920	2920	2920	0
600	20240226	110300	13833510	2920	2920	2920	2920	4
601	20240226	110200	13821830	2920	2920	2920	2920	4
602	20240226	110100	13810150	2970	2970	2970	2970	0
603	20240226	110000	13810150	2970	2970	2970	2970	0
604	20240226	105900	13810150	2970	2970	2970	2970	0
605	20240226	105800	13810150	2970	2970	2970	2970	1
606	20240226	105700	13807180	2930	2930	2930	2930	0
607	20240226	105600	13807180	2930	2930	2930	2930	4
608	20240226	105500	13795460	2935	2935	2935	2935	4
609	20240226	105400	13783720	2975	2975	2975	2975	0
610	20240226	105300	13783720	2975	2975	2975	2975	0
611	20240226	105200	13783720	2975	2930	2975	2930	5
612	20240226	105100	13769025	2975	2975	2975	2975	0
613	20240226	105000	13769025	2975	2975	2975	2975	0
614	20240226	104900	13769025	2975	2975	2975	2975	0
615	20240226	104800	13769025	2975	2975	2975	2975	0
616	20240226	104700	13769025	2975	2940	2975	2940	5
617	20240226	104600	13754290	2975	2975	2975	2975	0
618	20240226	104500	13754290	2975	2975	2975	2975	0
619	20240226	104400	13754290	2975	2935	2975	2935	5
620	20240226	104300	13739575	2975	2975	2975	2975	0
621	20240226	104200	13739575	2975	2975	2975	2975	0
622	20240226	104100	13739575	2975	2975	2975	2975	0
623	20240226	104000	13739575	2975	2975	2975	2975	0
624	20240226	103900	13739575	2975	2975	2975	2975	1
625	20240226	103800	13736600	2930	2930	2930	2930	4
626	20240226	103700	13724880	2935	2935	2935	2935	2
627	20240226	103600	13719010	2940	2940	2940	2940	2
628	20240226	103500	13713130	2975	2975	2975	2975	0
629	20240226	103400	13713130	2975	2975	2975	2975	0
630	20240226	103300	13713130	2975	2940	2975	2935	5
631	20240226	103200	13698400	2975	2975	2975	2975	0
632	20240226	103100	13698400	2975	2975	2975	2975	0
633	20240226	103000	13698400	2975	2975	2975	2975	0
634	20240226	102900	13698400	2975	2975	2975	2975	0
635	20240226	102800	13698400	2975	2975	2975	2975	1
636	20240226	102700	13695425	2930	2935	2935	2930	4
637	20240226	102600	13683695	2935	2935	2935	2935	0
638	20240226	102500	13683695	2935	2935	2935	2935	0
639	20240226	102400	13683695	2935	2935	2935	2935	0
640	20240226	102300	13683695	2935	2935	2935	2935	245
641	20240226	102200	12964620	2935	2935	2935	2935	1
642	20240226	102100	12961685	2920	2920	2920	2920	0
643	20240226	102000	12961685	2920	2935	2935	2920	334
644	20240226	101900	11984185	2935	2935	2935	2935	461
645	20240226	101800	10631150	2915	2915	2915	2915	0
646	20240226	101700	10631150	2915	2955	2955	2915	1281
647	20240226	101600	6884670	2955	2955	2955	2955	4
648	20240226	101500	6872850	2945	2945	2945	2945	0
649	20240226	101400	6872850	2945	2945	2945	2945	0
650	20240226	101300	6872850	2945	2945	2945	2945	0
651	20240226	101200	6872850	2945	2945	2945	2945	4
652	20240226	101100	6861070	2940	2965	2965	2940	769
653	20240226	101000	4591970	2965	2975	2975	2965	268
654	20240226	100900	3795500	2975	2975	2975	2975	4
655	20240226	100800	3783600	2980	2980	2980	2980	96
656	20240226	100700	3497520	2980	2980	2980	2980	0
657	20240226	100600	3497520	2980	2980	2980	2980	0
658	20240226	100500	3497520	2980	2980	2980	2980	316
659	20240226	100400	2555840	2980	2980	2980	2980	0
660	20240226	100300	2555840	2980	2980	2980	2980	0
661	20240226	100200	2555840	2980	2980	2980	2980	0
662	20240226	100100	2555840	2980	2980	2980	2980	4
663	20240226	100000	2543920	2980	2980	2980	2980	0
664	20240226	095900	2543920	2980	2980	2980	2980	0
665	20240226	095800	2543920	2980	2980	2980	2980	4
666	20240226	095700	2532000	2980	2980	2980	2980	0
667	20240226	095600	2532000	2980	2980	2980	2980	0
668	20240226	095500	2532000	2980	2980	2980	2980	0
669	20240226	095400	2532000	2980	2980	2980	2980	4
670	20240226	095300	2520080	2980	2980	2980	2980	0
671	20240226	095200	2520080	2980	2980	2980	2980	0
672	20240226	095100	2520080	2980	2980	2980	2980	0
673	20240226	095000	2520080	2980	2980	2980	2980	4
674	20240226	094900	2508160	2980	2980	2980	2980	0
675	20240226	094800	2508160	2980	2980	2980	2980	0
676	20240226	094700	2508160	2980	2990	2990	2980	9
677	20240226	094600	2481290	2990	2990	2990	2990	1
678	20240226	094500	2478300	2990	2990	2990	2990	0
679	20240226	094400	2478300	2990	2990	2990	2990	2
680	20240226	094300	2472320	2980	2980	2980	2980	4
681	20240226	094200	2460400	2980	2980	2980	2980	0
682	20240226	094100	2460400	2980	2980	2980	2980	0
683	20240226	094000	2460400	2980	2980	2980	2980	0
684	20240226	093900	2460400	2980	2980	2980	2980	4
685	20240226	093800	2448480	2980	2980	2980	2980	0
686	20240226	093700	2448480	2980	2980	2980	2980	0
687	20240226	093600	2448480	2980	2980	2980	2980	4
688	20240226	093500	2436560	2980	2980	2980	2980	0
689	20240226	093400	2436560	2980	2980	2980	2980	0
690	20240226	093300	2436560	2980	2980	2980	2980	0
691	20240226	093200	2436560	2980	2980	2980	2980	4
692	20240226	093100	2424640	2980	2980	2980	2980	0
693	20240226	093000	2424640	2980	2980	2980	2980	0
694	20240226	092900	2424640	2980	2980	2980	2980	4
695	20240226	092800	2412720	2980	2980	2980	2980	0
696	20240226	092700	2412720	2980	2980	2980	2980	0
697	20240226	092600	2412720	2980	2980	2980	2980	0
698	20240226	092500	2412720	2980	2980	2980	2980	4
699	20240226	092400	2400800	2980	2980	2980	2980	0
700	20240226	092300	2400800	2980	2980	2980	2980	0
701	20240226	092200	2400800	2980	2980	2980	2980	4
702	20240226	092100	2388880	2990	2990	2990	2990	1
703	20240226	092000	2385890	2980	2980	2980	2980	0
704	20240226	091900	2385890	2980	2980	2980	2980	0
705	20240226	091800	2385890	2980	2980	2980	2980	4
706	20240226	091700	2373970	2980	2980	2980	2980	0
707	20240226	091600	2373970	2980	2980	2980	2980	0
708	20240226	091500	2373970	2980	2980	2980	2980	4
709	20240226	091400	2362050	2995	2995	2995	2995	0
710	20240226	091300	2362050	2995	2995	2995	2995	0
711	20240226	091200	2362050	2995	2995	2995	2995	0
712	20240226	091100	2362050	2995	2990	2995	2990	100
713	20240226	091000	2062570	2995	2995	2995	2995	0
714	20240226	090900	2062570	2995	2995	2995	2995	0
715	20240226	090800	2062570	2995	2980	2995	2980	5
716	20240226	090700	2047655	2995	2995	2995	2995	0
717	20240226	090600	2047655	2995	2995	2995	2995	3
718	20240226	090500	2038670	2990	2995	2995	2990	393
719	20240226	090400	862070	2995	2995	2995	2990	177
720	20240226	090300	332450	2995	2995	2995	2995	95
721	20240226	090200	47925	3000	3000	3000	3000	0
722	20240226	090100	47925	3000	3000	3000	3000	0
723	20240226	090000	47925	3000	2995	3000	2995	16